CTCP Sông Đà 5 (sd5)

9
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.70 -7.22% 360,100 -219,700 -2.0
9
9.70
9
2 tháng
(2025-10-06) 		-0.80 -8.16% 469,800 -218,500 -1.9
9
9.80
9
3 tháng
(2025-09-08) 		-0.80 -8.16% 611,600 -220,200 -2.0
9
10
9
6 tháng
(2025-06-09) 		0.20 2.27% 1,615,300 -216,100 -1.9
8.50
10.20
9
12 tháng
(2024-12-10) 		1.77 24.56% 5,497,022 -136,900 -1.4
7.04
10.20
9
24 tháng
(2023-12-18) 		2.73 43.60% 12,355,537 -74,337 -1.0
6.27
10.20
9
36 tháng
(2022-12-21) 		3.03 50.87% 26,563,312 -1,580,340 -14.4
5.58
10.20
9
60 tháng
(2020-12-31) 		2.39 36.12% 94,902,511 -870,960 -10.2
5.31
13.16
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
9.23
 42,500 9.15 9.23 8.99 0 0 0
28/04/2022
9.15
 174,900 8.58 9.15 8.58 80,200 0 0.9
27/04/2022
8.58
 37,012 8.58 8.58 8.42 0 0 0
26/04/2022
8.58
 100,601 8.34 8.58 7.52 0 0 0
25/04/2022
8.34
 347,500 8.58 8.74 7.93 0 0 0
22/04/2022
8.58
 35,800 8.83 9.15 8.58 0 0 0
21/04/2022
8.83
 275,500 8.74 8.91 7.93 0 0 0
20/04/2022
8.74
 164,200 8.34 8.74 8.25 0 0 0
19/04/2022
8.34
 83,800 8.34 8.83 8.34 0 0 0
18/04/2022
8.34
 91,200 8.99 8.99 8.25 0 0 0
15/04/2022
8.99
 37,400 9.07 9.15 8.83 0 0 0
14/04/2022
9.07
 38,700 9.15 9.32 8.91 1,600 0 0.0
13/04/2022
9.15
 157,519 9.07 9.48 8.17 0 0 0
12/04/2022
9.07
 108,500 9.97 10.05 9.07 0 0 0
08/04/2022
9.97
 54,700 10.21 10.21 9.97 0 0 0
07/04/2022
10.21
 68,250 10.21 10.30 10.05 0 0 0
06/04/2022
10.21
 196,200 10.21 10.38 10.13 100 0 0.0
05/04/2022
10.21
 229,400 10.38 10.46 10.13 0 0 0
04/04/2022
10.38
 127,800 10.46 10.62 10.30 0 7,800 -0.1
01/04/2022
10.46
 173,400 10.54 10.62 10.38 0 0 0
31/03/2022
10.54
 155,750 10.95 10.95 10.46 1,000 0 0.0
30/03/2022
10.95
 459,638 10.87 11.11 10.30 0 0 0
29/03/2022
10.87
 81,200 10.70 10.95 10.70 0 2,300 -0.0
28/03/2022
10.70
 259,100 11.03 11.28 10.62 0 0 0
25/03/2022
11.03
 282,120 11.03 11.36 10.95 0 21,000 -0.3
24/03/2022
11.03
 220,400 11.03 11.03 10.79 0 0 0
23/03/2022
11.03
 266,800 11.11 11.28 10.95 0 3,000 -0.0
22/03/2022
11.11
 663,900 10.79 11.52 10.95 0 1,000 -0.0
21/03/2022
10.79
 167,810 10.79 10.95 10.70 0 0 0
18/03/2022
10.79
 240,200 10.79 11.28 10.54 0 3,800 -0.0
17/03/2022
10.79
 144,800 10.87 11.03 10.79 0 0 0
16/03/2022
10.87
 294,575 10.87 11.11 10.62 0 0 0
15/03/2022
10.87
 464,900 10.54 11.20 9.81 0 0 0
14/03/2022
10.54
 305,000 11.03 11.03 10.30 1,500 0 0.0
11/03/2022
11.03
 350,200 11.20 11.52 11.03 1,300 0 0.0
10/03/2022
11.20
 1,176,507 10.21 11.20 10.30 5,000 21,000 -0.2
09/03/2022
10.21
 461,300 9.81 10.21 9.64 0 500 -0.0
08/03/2022
9.81
 60,500 10.30 10.30 9.81 0 0 0
07/03/2022
10.30
 115,640 10.21 10.46 10.05 800 0 0.0
04/03/2022
10.21
 313,100 9.56 10.46 9.56 0 0 0
03/03/2022
9.56
 65,500 9.48 9.56 9.40 0 0 0
02/03/2022
9.48
 98,700 9.72 9.72 9.40 0 0 0
01/03/2022
9.72
 48,900 9.64 9.72 9.48 0 0 0
28/02/2022
9.64
 34,300 9.64 9.72 9.48 800 0 0.0
25/02/2022
9.64
 66,300 9.56 9.72 9.48 300 0 0.0
24/02/2022
9.56
 95,700 9.89 9.89 9.15 0 0 0
23/02/2022
9.89
 76,900 9.72 9.89 9.72 0 0 0
22/02/2022
9.72
 114,100 9.89 9.89 9.64 0 0 0
21/02/2022
9.89
 262,400 9.81 10.05 9.64 0 0 0
18/02/2022
9.81
 57,520 9.81 9.81 9.64 0 0 0
17/02/2022
9.81
 25,900 9.89 9.89 9.72 0 0 0
16/02/2022
9.89
 52,596 9.81 9.97 9.72 0 0 0
15/02/2022
9.81
 33,382 9.81 9.89 9.72 0 0 0
14/02/2022
9.81
 59,820 9.97 10.05 9.48 0 4,000 -0.0
11/02/2022
9.97
 143,801 10.21 10.21 9.72 0 0 0
10/02/2022
10.21
 210,000 9.56 10.21 9.48 0 0 0
09/02/2022
9.56
 39,000 9.48 9.56 9.40 0 0 0
08/02/2022
9.48
 76,800 9.40 9.72 9.40 3,500 0 0.0
07/02/2022
9.40
 29,900 8.99 9.48 8.99 0 0 0
28/01/2022
8.99
 68,200 8.91 9.15 8.91 0 0 0
27/01/2022
8.91
 64,000 8.99 9.07 8.74 0 0 0
26/01/2022
8.99
 59,224 8.99 9.15 8.83 0 0 0
25/01/2022
8.99
 53,900 8.99 9.15 8.42 0 0 0
24/01/2022
8.99
 49,400 9.40 9.40 8.91 500 0 0.0
21/01/2022
9.40
 61,910 9.56 9.56 9.23 0 0 0
20/01/2022
9.56
 125,000 8.91 9.56 8.83 0 0 0
19/01/2022
8.91
 109,700 8.91 8.91 8.58 0 0 0
18/01/2022
8.91
 175,900 9.40 9.40 8.83 2,000 0 0.0
17/01/2022
9.40
 168,400 9.89 10.05 9.40 300 0 0.0
14/01/2022
9.89
 184,900 10.05 10.21 9.72 0 0 0
13/01/2022
10.05
 232,610 10.21 10.46 9.89 0 0 0
12/01/2022
10.21
 398,200 11.11 11.11 10.05 1,000 0 0.0
11/01/2022
11.11
 303,421 11.36 11.36 10.79 0 0 0
10/01/2022
11.36
 577,911 11.11 11.60 11.28 0 0 0
07/01/2022
11.11
 759,326 10.38 11.11 10.38 0 200 -0.0
06/01/2022
10.38
 259,066 10.13 10.46 10.05 0 0 0
05/01/2022
10.13
 180,110 10.30 10.38 10.13 0 0 0
04/01/2022
10.30
 102,900 10.05 10.38 10.05 200 0 0.0
31/12/2021
10.05
 98,058 10.05 10.13 9.97 0 0 0
30/12/2021
10.05
 87,900 10.13 10.13 9.97 200 0 0.0
29/12/2021
10.13
 113,220 10.13 10.21 9.89 500 0 0.0
28/12/2021
10.13
 287,200 10.13 10.21 10.05 0 0 0
27/12/2021
10.13
 122,574 10.38 10.38 10.05 0 0 0
24/12/2021
10.38
 174,800 10.54 10.87 10.38 0 0 0
23/12/2021
10.54
 249,003 10.46 10.87 10.30 0 0 0
22/12/2021
10.46
 281,518 9.89 10.46 9.89 0 0 0
21/12/2021
9.89
 324,700 10.21 10.21 9.81 0 0 0
20/12/2021
10.21
 81,917 10.21 10.30 10.05 0 0 0
17/12/2021
10.21
 142,485 10.21 10.38 10.05 0 0 0
16/12/2021
10.21
 145,000 10.21 10.30 9.81 500 0 0.0
15/12/2021
10.21
 116,100 10.38 10.46 10.21 0 0 0
14/12/2021
10.38
 116,152 10.54 10.54 10.21 0 0 0
13/12/2021
10.54
 146,500 10.54 10.62 10.30 0 0 0
10/12/2021
10.54
 136,500 10.54 10.54 10.30 0 0 0
09/12/2021
10.54
 171,900 10.05 10.62 10.13 0 5,000 -0.1
08/12/2021
10.05
 286,600 10.62 10.79 10.05 0 0 0
07/12/2021
10.62
 126,601 10.62 10.70 10.13 0 0 0
06/12/2021
10.62
 292,000 10.95 10.95 10.21 0 0 0
03/12/2021
10.95
 172,738 11.36 11.85 10.95 0 0 0
02/12/2021
11.36
 255,160 10.95 11.77 10.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |